Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $24.56 | $47.85 | 551,800 | — | — |
| 1995-12-28 | $24.31 | $47.37 | 1,287,200 | — | — |
| 1995-12-27 | $24.50 | $47.08 | 233,400 | — | — |
| 1995-12-26 | $24.69 | $47.44 | 514,200 | — | — |
| 1995-12-22 | $24.63 | $47.32 | 70,600 | — | — |
| 1995-12-21 | $24.63 | $47.32 | 345,200 | — | — |
| 1995-12-20 | $24.25 | $46.59 | 107,600 | — | — |
| 1995-12-19 | $24.56 | $47.20 | 368,400 | — | — |
| 1995-12-18 | $24.38 | $46.84 | 361,400 | — | — |
| 1995-12-15 | $24.25 | $46.59 | 516,400 | — | — |
| 1995-12-14 | $24.19 | $46.47 | 134,200 | — | — |
| 1995-12-13 | $24.00 | $46.11 | 75,200 | — | — |
| 1995-12-12 | $23.75 | $45.63 | 77,000 | — | — |
| 1995-12-11 | $23.81 | $45.75 | 60,200 | — | — |
| 1995-12-08 | $23.88 | $45.87 | 225,800 | — | — |
| 1995-12-07 | $23.94 | $45.99 | 107,800 | — | — |
| 1995-12-06 | $24.13 | $46.35 | 122,200 | — | — |
| 1995-12-05 | $24.13 | $46.35 | 126,800 | — | — |
| 1995-12-04 | $23.88 | $45.87 | 220,200 | — | — |
| 1995-12-01 | $23.50 | $45.15 | 83,400 | — | — |
| 1995-11-30 | $23.50 | $45.15 | 214,000 | — | — |
| 1995-11-29 | $23.69 | $45.51 | 62,600 | — | — |
| 1995-11-28 | $23.69 | $45.51 | 50,400 | — | — |
| 1995-11-27 | $23.50 | $45.15 | 248,000 | — | — |
| 1995-11-24 | $23.38 | $44.91 | 23,400 | — | — |
| 1995-11-22 | $23.31 | $44.79 | 54,600 | — | — |
| 1995-11-21 | $23.38 | $44.91 | 303,400 | — | — |
| 1995-11-20 | $23.38 | $44.91 | 250,600 | — | — |
| 1995-11-17 | $23.44 | $45.03 | 327,800 | — | — |
| 1995-11-16 | $23.38 | $44.91 | 83,400 | — | — |
| 1995-11-15 | $23.25 | $44.67 | 86,400 | — | — |
| 1995-11-14 | $23.13 | $44.43 | 61,000 | — | — |
| 1995-11-13 | $23.19 | $44.55 | 66,800 | — | — |
| 1995-11-10 | $23.19 | $44.55 | 58,200 | — | — |
| 1995-11-09 | $23.13 | $44.43 | 71,800 | — | — |
| 1995-11-08 | $23.50 | $45.15 | 63,000 | — | — |
| 1995-11-07 | $23.44 | $45.03 | 87,400 | — | — |
| 1995-11-06 | $23.56 | $45.27 | 296,600 | — | — |
| 1995-11-03 | $23.81 | $45.75 | 32,200 | — | — |
| 1995-11-02 | $23.81 | $45.75 | 59,000 | — | — |
| 1995-11-01 | $23.69 | $45.51 | 42,600 | — | — |
| 1995-10-31 | $23.63 | $45.39 | 200,600 | — | — |
| 1995-10-30 | $23.56 | $45.27 | 77,400 | — | — |
| 1995-10-27 | $23.44 | $45.03 | 275,000 | — | — |
| 1995-10-26 | $23.75 | $45.63 | 144,800 | — | — |
| 1995-10-25 | $23.75 | $45.63 | 146,000 | — | — |
| 1995-10-24 | $23.94 | $45.99 | 248,200 | — | — |
| 1995-10-23 | $23.75 | $45.63 | 173,800 | — | — |
| 1995-10-20 | $23.81 | $45.75 | 122,400 | — | — |
| 1995-10-19 | $23.50 | $45.15 | 61,400 | — | — |
| 1995-10-18 | $23.25 | $44.67 | 263,800 | — | — |
| 1995-10-17 | $23.44 | $45.03 | 104,800 | — | — |
| 1995-10-16 | $23.19 | $44.55 | 117,800 | — | — |
| 1995-10-13 | $23.38 | $44.91 | 251,000 | — | — |
| 1995-10-12 | $23.19 | $44.55 | 107,200 | — | — |
| 1995-10-11 | $23.38 | $44.91 | 99,000 | — | — |
| 1995-10-10 | $23.25 | $44.67 | 125,000 | — | — |
| 1995-10-09 | $23.06 | $44.31 | 63,200 | — | — |
| 1995-10-06 | $22.94 | $44.07 | 149,400 | — | — |
| 1995-10-05 | $23.00 | $44.19 | 89,000 | — | — |
| 1995-10-04 | $22.94 | $44.07 | 166,600 | — | — |
| 1995-10-03 | $23.13 | $44.43 | 111,400 | — | — |
| 1995-10-02 | $22.88 | $43.95 | 3,995,400 | — | — |
| 1995-09-29 | $22.69 | $43.59 | 520,600 | — | — |
| 1995-09-28 | $22.81 | $43.83 | 2,251,000 | — | — |
| 1995-09-27 | $22.88 | $43.30 | 1,635,600 | — | — |
| 1995-09-26 | $22.75 | $43.07 | 165,400 | — | — |
| 1995-09-25 | $22.38 | $42.36 | 239,000 | — | — |
| 1995-09-22 | $22.25 | $42.12 | 310,200 | — | — |
| 1995-09-21 | $22.25 | $42.12 | 536,800 | — | — |
| 1995-09-20 | $22.06 | $41.77 | 345,200 | — | — |
| 1995-09-19 | $21.94 | $41.53 | 67,600 | — | — |
| 1995-09-18 | $21.69 | $41.06 | 76,800 | — | — |
| 1995-09-15 | $21.50 | $40.70 | 566,600 | — | — |
| 1995-09-14 | $21.50 | $40.70 | 351,800 | — | — |
| 1995-09-13 | $21.38 | $40.46 | 58,600 | — | — |
| 1995-09-12 | $21.50 | $40.70 | 121,400 | — | — |
| 1995-09-11 | $21.44 | $40.58 | 251,800 | — | — |
| 1995-09-08 | $21.50 | $40.70 | 813,600 | — | — |
| 1995-09-07 | $21.50 | $40.70 | 85,200 | — | — |
| 1995-09-06 | $21.50 | $40.70 | 231,200 | — | — |
| 1995-09-05 | $21.38 | $40.46 | 154,200 | — | — |
| 1995-09-01 | $21.38 | $40.46 | 85,000 | — | — |
| 1995-08-31 | $21.31 | $40.35 | 106,800 | — | — |
| 1995-08-30 | $21.38 | $40.46 | 281,000 | — | — |
| 1995-08-29 | $21.50 | $40.70 | 129,800 | — | — |
| 1995-08-28 | $21.69 | $41.06 | 141,600 | — | — |
| 1995-08-25 | $21.63 | $40.94 | 134,600 | — | — |
| 1995-08-24 | $21.56 | $40.82 | 124,200 | — | — |
| 1995-08-23 | $21.69 | $41.06 | 117,200 | — | — |
| 1995-08-22 | $21.94 | $41.53 | 88,400 | — | — |
| 1995-08-21 | $22.13 | $41.88 | 298,000 | — | — |
| 1995-08-18 | $21.81 | $41.29 | 111,000 | — | — |
| 1995-08-17 | $21.88 | $41.41 | 92,000 | — | — |
| 1995-08-16 | $22.06 | $41.77 | 172,000 | — | — |
| 1995-08-15 | $21.81 | $41.29 | 187,400 | — | — |
| 1995-08-14 | $21.81 | $41.29 | 52,200 | — | — |
| 1995-08-11 | $21.94 | $41.53 | 96,600 | — | — |
| 1995-08-10 | $21.94 | $41.53 | 62,800 | — | — |
| 1995-08-09 | $21.94 | $41.53 | 34,000 | — | — |
| 1995-08-08 | $21.94 | $41.53 | 143,400 | — | — |
| 1995-08-07 | $22.19 | $42.00 | 66,600 | — | — |
| 1995-08-04 | $21.94 | $41.53 | 195,400 | — | — |
| 1995-08-03 | $22.13 | $41.88 | 201,200 | — | — |
| 1995-08-02 | $22.06 | $41.77 | 137,000 | — | — |
| 1995-08-01 | $22.25 | $42.12 | 87,800 | — | — |
| 1995-07-31 | $22.13 | $41.88 | 220,600 | — | — |
| 1995-07-28 | $22.13 | $41.88 | 92,000 | — | — |
| 1995-07-27 | $22.38 | $42.36 | 62,200 | — | — |
| 1995-07-26 | $22.44 | $42.48 | 149,600 | — | — |
| 1995-07-25 | $22.31 | $42.24 | 232,800 | — | — |
| 1995-07-24 | $22.13 | $41.88 | 147,200 | — | — |
| 1995-07-21 | $21.94 | $41.53 | 271,400 | — | — |
| 1995-07-20 | $22.00 | $41.65 | 120,800 | — | — |
| 1995-07-19 | $22.19 | $42.00 | 172,200 | — | — |
| 1995-07-18 | $22.13 | $41.88 | 322,400 | — | — |
| 1995-07-17 | $22.31 | $42.24 | 133,400 | — | — |
| 1995-07-14 | $22.44 | $42.48 | 226,600 | — | — |
| 1995-07-13 | $22.50 | $42.59 | 234,400 | — | — |
| 1995-07-12 | $22.56 | $42.71 | 413,200 | — | — |
| 1995-07-11 | $22.19 | $42.00 | 441,400 | — | — |
| 1995-07-10 | $22.88 | $42.67 | 91,400 | — | — |
| 1995-07-07 | $23.13 | $43.13 | 208,400 | — | — |
| 1995-07-06 | $23.44 | $43.71 | 159,000 | — | — |
| 1995-07-05 | $23.19 | $43.25 | 196,400 | — | — |
| 1995-07-03 | $23.06 | $43.02 | 26,800 | — | — |
| 1995-06-30 | $23.06 | $43.02 | 94,200 | — | — |
| 1995-06-29 | $23.00 | $42.90 | 180,600 | — | — |
| 1995-06-28 | $23.25 | $43.36 | 340,000 | — | — |
| 1995-06-27 | $23.13 | $43.13 | 91,200 | — | — |
| 1995-06-26 | $22.94 | $42.78 | 77,600 | — | — |
| 1995-06-23 | $23.19 | $43.25 | 130,400 | — | — |
| 1995-06-22 | $23.50 | $43.83 | 219,400 | — | — |
| 1995-06-21 | $22.94 | $42.78 | 80,800 | — | — |
| 1995-06-20 | $22.94 | $42.78 | 67,000 | — | — |
| 1995-06-19 | $23.00 | $42.90 | 61,600 | — | — |
| 1995-06-16 | $22.81 | $42.55 | 261,600 | — | — |
| 1995-06-15 | $22.94 | $42.78 | 86,600 | — | — |
| 1995-06-14 | $23.00 | $42.90 | 133,000 | — | — |
| 1995-06-13 | $23.13 | $43.13 | 120,600 | — | — |
| 1995-06-12 | $22.94 | $42.78 | 369,400 | — | — |
| 1995-06-09 | $22.44 | $41.85 | 136,800 | — | — |
| 1995-06-08 | $23.06 | $43.02 | 108,200 | — | — |
| 1995-06-07 | $23.19 | $43.25 | 146,000 | — | — |
| 1995-06-06 | $23.38 | $43.60 | 201,400 | — | — |
| 1995-06-05 | $23.56 | $43.95 | 87,800 | — | — |
| 1995-06-02 | $23.56 | $43.95 | 114,000 | — | — |
| 1995-06-01 | $23.31 | $43.48 | 129,200 | — | — |
| 1995-05-31 | $23.69 | $44.18 | 211,200 | — | — |
| 1995-05-30 | $23.31 | $43.48 | 129,600 | — | — |
| 1995-05-26 | $22.88 | $42.67 | 115,000 | — | — |
| 1995-05-25 | $22.88 | $42.67 | 156,400 | — | — |
| 1995-05-24 | $22.56 | $42.08 | 189,000 | — | — |
| 1995-05-23 | $22.44 | $41.85 | 168,400 | — | — |
| 1995-05-22 | $22.44 | $41.85 | 134,800 | — | — |
| 1995-05-19 | $22.56 | $42.08 | 143,000 | — | — |
| 1995-05-18 | $22.81 | $42.55 | 116,200 | — | — |
| 1995-05-17 | $22.94 | $42.78 | 79,200 | — | — |
| 1995-05-16 | $23.13 | $43.13 | 69,200 | — | — |
| 1995-05-15 | $22.88 | $42.67 | 56,600 | — | — |
| 1995-05-12 | $22.88 | $42.67 | 354,600 | — | — |
| 1995-05-11 | $22.81 | $42.55 | 211,800 | — | — |
| 1995-05-10 | $22.88 | $42.67 | 111,400 | — | — |
| 1995-05-09 | $22.81 | $42.55 | 287,800 | — | — |
| 1995-05-08 | $23.06 | $43.02 | 227,000 | — | — |
| 1995-05-05 | $22.69 | $42.32 | 200,200 | — | — |
| 1995-05-04 | $22.81 | $42.55 | 91,800 | — | — |
| 1995-05-03 | $22.81 | $42.55 | 288,400 | — | — |
| 1995-05-02 | $22.69 | $42.32 | 221,200 | — | — |
| 1995-05-01 | $22.63 | $42.20 | 593,800 | — | — |
| 1995-04-28 | $22.13 | $41.27 | 72,800 | — | — |
| 1995-04-27 | $22.13 | $41.27 | 176,000 | — | — |
| 1995-04-26 | $22.13 | $41.27 | 102,600 | — | — |
| 1995-04-25 | $22.06 | $41.15 | 59,000 | — | — |
| 1995-04-24 | $22.13 | $41.27 | 53,200 | — | — |
| 1995-04-21 | $21.94 | $40.92 | 145,400 | — | — |
| 1995-04-20 | $22.00 | $41.03 | 72,200 | — | — |
| 1995-04-19 | $21.94 | $40.92 | 223,000 | — | — |
| 1995-04-18 | $21.94 | $40.92 | 116,200 | — | — |
| 1995-04-17 | $21.88 | $40.80 | 210,600 | — | — |
| 1995-04-13 | $22.00 | $41.03 | 125,600 | — | — |
| 1995-04-12 | $21.94 | $40.92 | 62,200 | — | — |
| 1995-04-11 | $22.06 | $41.15 | 171,800 | — | — |
| 1995-04-10 | $22.13 | $41.27 | 70,200 | — | — |
| 1995-04-07 | $22.31 | $41.62 | 119,800 | — | — |
| 1995-04-06 | $22.19 | $41.38 | 109,000 | — | — |
| 1995-04-05 | $22.00 | $41.03 | 197,600 | — | — |
| 1995-04-04 | $22.00 | $41.03 | 316,600 | — | — |
| 1995-04-03 | $21.56 | $40.22 | 263,000 | — | — |
| 1995-03-31 | $22.00 | $40.42 | 126,400 | — | — |
| 1995-03-30 | $21.94 | $40.30 | 94,800 | — | — |
| 1995-03-29 | $21.88 | $40.19 | 75,400 | — | — |
| 1995-03-28 | $21.81 | $40.07 | 94,400 | — | — |
| 1995-03-27 | $21.88 | $40.19 | 51,600 | — | — |
| 1995-03-24 | $21.75 | $39.96 | 83,600 | — | — |
| 1995-03-23 | $21.56 | $39.61 | 91,800 | — | — |
| 1995-03-22 | $21.44 | $39.38 | 162,600 | — | — |
| 1995-03-21 | $21.69 | $39.84 | 314,800 | — | — |
| 1995-03-20 | $21.69 | $39.84 | 54,800 | — | — |
| 1995-03-17 | $21.75 | $39.96 | 240,600 | — | — |
| 1995-03-16 | $22.00 | $40.42 | 121,800 | — | — |
| 1995-03-15 | $21.75 | $39.96 | 79,800 | — | — |
| 1995-03-14 | $21.75 | $39.96 | 283,600 | — | — |
| 1995-03-13 | $21.81 | $40.07 | 63,200 | — | — |
| 1995-03-10 | $21.75 | $39.96 | 167,400 | — | — |
| 1995-03-09 | $21.44 | $39.38 | 67,400 | — | — |
| 1995-03-08 | $21.69 | $39.84 | 87,000 | — | — |
| 1995-03-07 | $21.63 | $39.73 | 93,200 | — | — |
| 1995-03-06 | $21.88 | $40.19 | 116,200 | — | — |
| 1995-03-03 | $22.00 | $40.42 | 76,400 | — | — |
| 1995-03-02 | $22.19 | $40.76 | 180,000 | — | — |
| 1995-03-01 | $22.25 | $40.88 | 207,000 | — | — |
| 1995-02-28 | $22.63 | $41.57 | 115,400 | — | — |
| 1995-02-27 | $22.63 | $41.57 | 39,200 | — | — |
| 1995-02-24 | $22.81 | $41.91 | 47,200 | — | — |
| 1995-02-23 | $22.88 | $42.03 | 66,000 | — | — |
| 1995-02-22 | $22.94 | $42.14 | 100,600 | — | — |
| 1995-02-21 | $22.81 | $41.91 | 112,200 | — | — |
| 1995-02-17 | $22.75 | $41.80 | 114,800 | — | — |
| 1995-02-16 | $22.88 | $42.03 | 90,400 | — | — |
| 1995-02-15 | $22.88 | $42.03 | 81,000 | — | — |
| 1995-02-14 | $22.69 | $41.68 | 193,000 | — | — |
| 1995-02-13 | $22.56 | $41.45 | 78,800 | — | — |
| 1995-02-10 | $22.75 | $41.80 | 81,600 | — | — |
| 1995-02-09 | $22.88 | $42.03 | 64,200 | — | — |
| 1995-02-08 | $23.06 | $42.37 | 106,000 | — | — |
| 1995-02-07 | $23.25 | $42.71 | 179,600 | — | — |
| 1995-02-06 | $23.19 | $42.60 | 81,600 | — | — |
| 1995-02-03 | $23.19 | $42.60 | 307,800 | — | — |
| 1995-02-02 | $23.06 | $42.37 | 35,800 | — | — |
| 1995-02-01 | $23.00 | $42.26 | 186,400 | — | — |
| 1995-01-31 | $23.13 | $42.48 | 241,000 | — | — |
| 1995-01-30 | $23.00 | $42.26 | 76,000 | — | — |
| 1995-01-27 | $23.00 | $42.26 | 202,800 | — | — |
| 1995-01-26 | $22.75 | $41.80 | 91,000 | — | — |
| 1995-01-25 | $22.81 | $41.91 | 71,800 | — | — |
| 1995-01-24 | $22.81 | $41.91 | 98,400 | — | — |
| 1995-01-23 | $23.00 | $42.26 | 151,400 | — | — |
| 1995-01-20 | $22.94 | $42.14 | 434,800 | — | — |
| 1995-01-19 | $22.88 | $42.03 | 137,400 | — | — |
| 1995-01-18 | $22.88 | $42.03 | 151,200 | — | — |
| 1995-01-17 | $22.94 | $42.14 | 435,400 | — | — |
| 1995-01-16 | $22.69 | $41.68 | 165,000 | — | — |
| 1995-01-13 | $22.38 | $41.11 | 130,600 | — | — |
| 1995-01-12 | $22.19 | $40.76 | 170,800 | — | — |
| 1995-01-11 | $22.25 | $40.88 | 53,600 | — | — |
| 1995-01-10 | $22.31 | $40.99 | 154,600 | — | — |
| 1995-01-09 | $22.25 | $40.88 | 154,800 | — | — |
| 1995-01-06 | $22.19 | $40.76 | 270,600 | — | — |
| 1995-01-05 | $22.25 | $40.88 | 280,400 | — | — |
| 1995-01-04 | $22.19 | $40.76 | 208,200 | — | — |
| 1995-01-03 | $22.13 | $40.65 | 222,000 | — | — |